AEYE

AudioEye Historical Data

AEYE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 18.20 -0.04 -0.22% 18.30 18.96 18.11 41,154
Jun 10 2021 18.24 -0.06 -0.33% 18.30 18.80 17.6092 87,246
Jun 09 2021 18.30 -0.79 -4.14% 19.09 19.57 18.12 98,709
Jun 08 2021 19.09 -0.54 -2.75% 19.94 20.60 18.36 183,682
Jun 07 2021 19.63 1.72 9.6% 18.56 20.94 18.56 155,254
Jun 04 2021 17.91 0.11 0.62% 17.93 18.40 17.75 41,265
Jun 03 2021 17.80 -0.26 -1.44% 17.92 17.98 17.13 42,556
Jun 02 2021 18.06 0.65 3.73% 17.55 18.18 17.22 78,523
Jun 01 2021 17.41 -0.93 -5.07% 18.40 18.50 16.95 93,785
May 31 2021 18.34 0.00 +0.00% 18.15 18.75 18.15 0
May 28 2021 18.34 0.34 1.89% 18.15 18.75 18.15 46,035
May 27 2021 18.00 0.32 1.81% 17.87 18.51 17.18 60,148
May 26 2021 17.68 0.48 2.79% 17.30 18.22 17.30 54,608
May 25 2021 17.20 -0.15 -0.86% 17.71 17.99 17.10 51,564
May 24 2021 17.35 -0.70 -3.88% 18.25 18.25 16.62 90,353
May 21 2021 18.05 1.43 8.6% 16.94 18.27 16.51 153,208
May 20 2021 16.62 -0.65 -3.76% 17.31 17.8481 16.03 121,090
May 19 2021 17.27 -0.74 -4.11% 17.18 18.1012 16.44 136,426
May 18 2021 18.01 1.75 10.76% 16.58 18.36 16.32 161,356
May 17 2021 16.26 0.16 0.99% 16.35 16.7999 15.93 123,410
May 14 2021 16.10 -1.92 -10.65% 18.00 18.00 15.7894 308,514
May 13 2021 18.02 -0.16 -0.88% 18.50 19.413 17.5627 84,048
May 12 2021 18.18 -2.05 -10.13% 19.65 20.51 17.75 128,976
May 11 2021 20.23 1.66 8.94% 17.5907 20.52 17.50 122,760
May 10 2021 18.57 -1.77 -8.7% 20.22 20.36 18.49 158,964
May 07 2021 20.34 -0.75 -3.56% 21.09 21.9921 19.83 100,325
May 06 2021 21.09 -1.87 -8.14% 22.41 23.39 20.0899 262,779
May 05 2021 22.96 -0.99 -4.13% 24.05 24.05 22.65 69,690
May 04 2021 23.95 -1.13 -4.51% 24.70 25.08 23.70 71,923
May 03 2021 25.08 -0.22 -0.87% 25.44 25.50 24.4001 54,704
Apr 30 2021 25.30 -0.23 -0.9% 24.98 26.15 24.9601 55,623
Apr 29 2021 25.53 -0.50 -1.92% 26.44 26.44 24.73 78,134
Apr 28 2021 26.03 1.12 4.5% 24.64 26.82 24.50 97,887
Apr 27 2021 24.91 -0.39 -1.54% 25.40 26.00 24.47 72,486
Apr 26 2021 25.30 0.52 2.1% 24.93 25.50 24.55 81,492
Apr 23 2021 24.78 1.21 5.13% 23.71 25.40 23.5201 88,314
Apr 22 2021 23.57 0.95 4.2% 22.62 24.81 22.54 93,257
Apr 21 2021 22.62 0.93 4.29% 21.55 23.1068 21.5491 80,708
Apr 20 2021 21.69 -1.99 -8.4% 23.50 24.41 21.02 179,331
Apr 19 2021 23.68 -0.18 -0.75% 23.81 24.4899 22.22 218,676
Apr 16 2021 23.86 -0.95 -3.83% 24.68 24.68 23.40 127,643
Apr 15 2021 24.81 -0.60 -2.36% 25.66 26.195 24.50 86,487
Apr 14 2021 25.41 -1.03 -3.9% 26.66 27.35 24.86 119,481
Apr 13 2021 26.44 -1.56 -5.57% 27.80 28.44 26.00 115,672
Apr 12 2021 28.00 -0.95 -3.28% 28.66 28.80 26.62 95,232
Apr 09 2021 28.95 -0.73 -2.46% 29.61 30.19 28.50 67,594
Apr 08 2021 29.68 0.92 3.2% 28.91 30.40 28.91 51,743
Apr 07 2021 28.76 0.10 0.35% 28.91 30.306 28.4201 97,799
Apr 06 2021 28.66 0.82 2.95% 27.78 29.03 27.60 47,591
Apr 05 2021 27.84 -0.71 -2.49% 28.82 29.3101 27.46 81,868
Apr 02 2021 28.55 0.00 +0.00% 28.48 29.7567 27.3653 0
Apr 01 2021 28.55 0.61 2.18% 28.48 29.7567 27.3653 66,403
Mar 31 2021 27.94 1.72 6.56% 26.63 28.67 26.6095 87,441
Mar 30 2021 26.22 0.65 2.54% 25.50 26.47 24.23 101,920
Mar 29 2021 25.57 -0.79 -3.0% 27.00 27.245 25.51 105,557
Mar 26 2021 26.36 -1.13 -4.11% 28.00 28.0233 25.67 117,641
Mar 25 2021 27.49 0.76 2.84% 26.11 28.20 25.53 167,139
Mar 24 2021 26.73 -3.28 -10.93% 30.25 30.87 26.56 178,498
Mar 23 2021 30.01 -4.38 -12.74% 35.16 35.16 29.67 187,053
Mar 22 2021 34.39 1.56 4.75% 33.00 36.20 33.00 245,399
Mar 19 2021 32.83 5.03 18.09% 28.00 35.76 28.00 560,577
Mar 18 2021 27.80 1.24 4.67% 27.25 29.49 26.66 255,172
Mar 17 2021 26.56 -0.62 -2.28% 26.25 28.21 25.61 418,705
Mar 16 2021 27.18 -0.94 -3.34% 28.36 28.52 26.07 127,587
Mar 15 2021 28.12 -0.38 -1.33% 28.57 30.00 28.014 101,031


Your Recent History
NASDAQ
AEYE
AudioEye
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.